DeepStock/hts/backup/122630_20201127.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201127	0901	18720	18775	18715	18765	345561
3	20201127	0902	18765	18785	18715	18725	512846
4	20201127	0903	18730	18755	18710	18715	329686
5	20201127	0904	18715	18735	18690	18695	285827
6	20201127	0905	18700	18745	18695	18735	336281
7	20201127	0906	18740	18790	18730	18785	711594
8	20201127	0907	18780	18795	18735	18755	394944
9	20201127	0908	18755	18760	18705	18710	387188
10	20201127	0909	18710	18730	18690	18710	503209
11	20201127	0910	18710	18715	18690	18705	130112
12	20201127	0911	18700	18740	18700	18740	256134
13	20201127	0912	18735	18750	18705	18740	157738
14	20201127	0913	18735	18750	18725	18750	196686
15	20201127	0914	18745	18775	18745	18760	389742
16	20201127	0915	18760	18790	18760	18780	191034
17	20201127	0916	18780	18790	18775	18785	309289
18	20201127	0917	18785	18805	18780	18805	272217
19	20201127	0918	18800	18810	18755	18760	341697
20	20201127	0919	18760	18765	18745	18755	176706
21	20201127	0920	18750	18765	18745	18760	132409
22	20201127	0921	18760	18790	18760	18770	263292
23	20201127	0922	18770	18775	18725	18735	313360
24	20201127	0923	18740	18760	18735	18750	183461
25	20201127	0924	18750	18755	18730	18740	140836
26	20201127	0925	18745	18765	18740	18765	305436
27	20201127	0926	18770	18790	18765	18785	231966
28	20201127	0927	18785	18805	18780	18800	246830
29	20201127	0928	18800	18815	18785	18795	309097
30	20201127	0929	18795	18825	18795	18820	404297
31	20201127	0930	18820	18830	18810	18825	342818
32	20201127	0931	18820	18845	18820	18835	199348
33	20201127	0932	18830	18835	18805	18805	200883
34	20201127	0933	18805	18810	18785	18800	148808
35	20201127	0934	18800	18800	18760	18770	178267
36	20201127	0935	18770	18785	18765	18780	290852
37	20201127	0936	18780	18800	18775	18800	115260
38	20201127	0937	18800	18810	18785	18795	153729
39	20201127	0938	18790	18815	18790	18805	56634
40	20201127	0939	18805	18805	18785	18795	98385
41	20201127	0940	18800	18820	18800	18815	105343
42	20201127	0941	18815	18820	18800	18805	69033
43	20201127	0942	18810	18825	18800	18825	167841
44	20201127	0943	18825	18830	18820	18825	101365
45	20201127	0944	18825	18850	18820	18840	180847
46	20201127	0945	18840	18845	18825	18825	237504
47	20201127	0946	18825	18840	18815	18835	275495
48	20201127	0947	18835	18860	18820	18830	333933
49	20201127	0948	18825	18855	18825	18835	92615
50	20201127	0949	18830	18835	18815	18825	151789
51	20201127	0950	18820	18830	18795	18800	168885
52	20201127	0951	18800	18815	18785	18790	254272
53	20201127	0952	18790	18810	18790	18805	140732
54	20201127	0953	18805	18805	18780	18785	127458
55	20201127	0954	18785	18785	18775	18785	167419
56	20201127	0955	18785	18795	18780	18795	101753
57	20201127	0956	18790	18820	18790	18810	193286
58	20201127	0957	18805	18810	18800	18805	32074
59	20201127	0958	18800	18805	18780	18780	113860
60	20201127	0959	18780	18790	18770	18785	200278
61	20201127	1000	18790	18790	18775	18785	58045
62	20201127	1001	18785	18800	18770	18795	225695
63	20201127	1002	18800	18805	18785	18795	137689
64	20201127	1003	18795	18815	18790	18795	164005
65	20201127	1004	18800	18800	18760	18785	200129
66	20201127	1005	18790	18815	18785	18815	168057
67	20201127	1006	18815	18820	18805	18815	134901
68	20201127	1007	18815	18825	18810	18820	133944
69	20201127	1008	18820	18820	18760	18785	220582
70	20201127	1009	18780	18785	18760	18770	265818
71	20201127	1010	18770	18775	18755	18760	175252
72	20201127	1011	18760	18775	18755	18775	215253
73	20201127	1012	18775	18785	18765	18765	103062
74	20201127	1013	18765	18770	18750	18765	89032
75	20201127	1014	18770	18785	18765	18775	125212
76	20201127	1015	18775	18785	18755	18765	176746
77	20201127	1016	18765	18780	18760	18775	82204
78	20201127	1017	18775	18790	18765	18785	104084
79	20201127	1018	18785	18785	18755	18775	118121
80	20201127	1019	18775	18780	18755	18770	152015
81	20201127	1020	18770	18775	18760	18760	37327
82	20201127	1021	18765	18770	18750	18760	89288
83	20201127	1022	18765	18765	18745	18760	118370
84	20201127	1023	18755	18760	18735	18740	161571
85	20201127	1024	18740	18745	18735	18745	88052
86	20201127	1025	18740	18760	18735	18760	81236
87	20201127	1026	18760	18785	18760	18775	233244
88	20201127	1027	18775	18790	18765	18790	118897
89	20201127	1028	18790	18800	18770	18785	135971
90	20201127	1029	18780	18800	18780	18795	119647
91	20201127	1030	18795	18800	18790	18795	329630
92	20201127	1031	18795	18810	18795	18805	239979
93	20201127	1032	18805	18815	18800	18815	147138
94	20201127	1033	18815	18820	18795	18810	276426
95	20201127	1034	18810	18835	18810	18830	278024
96	20201127	1035	18830	18835	18815	18825	89137
97	20201127	1036	18820	18830	18790	18795	183384
98	20201127	1037	18795	18820	18795	18820	339573
99	20201127	1038	18820	18820	18800	18820	140372
100	20201127	1039	18825	18835	18820	18830	151495
101	20201127	1040	18830	18850	18825	18845	149122
102	20201127	1041	18845	18850	18835	18840	197181
103	20201127	1042	18840	18860	18840	18855	171783
104	20201127	1043	18860	18885	18855	18885	273467
105	20201127	1044	18885	18890	18875	18885	246160
106	20201127	1045	18880	18890	18875	18880	145996
107	20201127	1046	18880	18895	18870	18870	292327
108	20201127	1047	18870	18880	18860	18875	116401
109	20201127	1048	18875	18885	18860	18865	157982
110	20201127	1049	18865	18870	18840	18850	103455
111	20201127	1050	18845	18855	18840	18850	130812
112	20201127	1051	18850	18860	18840	18840	139917
113	20201127	1052	18840	18840	18825	18825	95014
114	20201127	1053	18825	18845	18825	18830	80303
115	20201127	1054	18830	18835	18820	18825	45345
116	20201127	1055	18825	18825	18815	18820	79326
117	20201127	1056	18815	18825	18810	18825	46528
118	20201127	1057	18825	18825	18800	18810	105308
119	20201127	1058	18805	18810	18790	18805	96096
120	20201127	1059	18810	18810	18795	18800	37386
121	20201127	1100	18795	18810	18790	18800	80841
122	20201127	1101	18800	18810	18780	18785	132435
123	20201127	1102	18790	18795	18770	18770	108696
124	20201127	1103	18775	18775	18765	18770	121303
125	20201127	1104	18770	18780	18765	18765	122745
126	20201127	1105	18765	18770	18755	18770	109855
127	20201127	1106	18770	18795	18765	18795	152645
128	20201127	1107	18790	18795	18755	18760	264926
129	20201127	1108	18755	18760	18715	18740	384765
130	20201127	1109	18740	18750	18735	18745	254282
131	20201127	1110	18740	18760	18730	18755	120081
132	20201127	1111	18755	18770	18745	18760	180977
133	20201127	1112	18760	18780	18760	18780	161006
134	20201127	1113	18780	18780	18765	18770	84631
135	20201127	1114	18770	18775	18755	18760	75595
136	20201127	1115	18760	18775	18755	18775	45707
137	20201127	1116	18770	18790	18770	18775	173736
138	20201127	1117	18780	18785	18750	18755	158604
139	20201127	1118	18760	18770	18760	18765	63984
140	20201127	1119	18770	18775	18755	18755	192363
141	20201127	1120	18755	18765	18755	18755	18350
142	20201127	1121	18760	18770	18755	18765	99606
143	20201127	1122	18765	18770	18740	18745	78629
144	20201127	1123	18740	18745	18730	18730	125985
145	20201127	1124	18735	18740	18725	18735	73786
146	20201127	1125	18730	18745	18720	18740	119087
147	20201127	1126	18740	18745	18720	18725	90703
148	20201127	1127	18725	18730	18710	18720	154540
149	20201127	1128	18720	18725	18710	18725	57851
150	20201127	1129	18725	18725	18690	18690	274102
151	20201127	1130	18690	18695	18685	18690	219455
152	20201127	1131	18695	18725	18695	18720	140547
153	20201127	1132	18725	18750	18710	18745	258603
154	20201127	1133	18745	18745	18720	18730	102107
155	20201127	1134	18730	18740	18730	18740	45081
156	20201127	1135	18740	18745	18725	18735	117447
157	20201127	1136	18735	18750	18720	18720	149753
158	20201127	1137	18720	18740	18720	18735	27217
159	20201127	1138	18740	18745	18735	18740	61908
160	20201127	1139	18740	18760	18740	18760	105271
161	20201127	1140	18760	18765	18745	18755	128444
162	20201127	1141	18755	18755	18745	18750	112655
163	20201127	1142	18750	18755	18740	18745	87909
164	20201127	1143	18745	18745	18740	18745	78646
165	20201127	1144	18745	18750	18740	18750	54046
166	20201127	1145	18750	18755	18740	18750	60065
167	20201127	1146	18750	18755	18735	18745	155046
168	20201127	1147	18740	18745	18735	18735	56988
169	20201127	1148	18735	18735	18720	18730	82459
170	20201127	1149	18730	18740	18725	18735	63726
171	20201127	1150	18735	18745	18735	18745	55754
172	20201127	1151	18745	18760	18745	18760	129200
173	20201127	1152	18760	18760	18745	18745	165603
174	20201127	1153	18745	18745	18725	18735	67739
175	20201127	1154	18735	18735	18720	18730	24918
176	20201127	1155	18730	18740	18730	18740	56731
177	20201127	1156	18740	18755	18735	18735	171000
178	20201127	1157	18735	18735	18730	18735	76464
179	20201127	1158	18735	18740	18725	18740	41531
180	20201127	1159	18740	18740	18730	18730	54810
181	20201127	1200	18735	18740	18730	18735	109153
182	20201127	1201	18735	18755	18730	18750	173170
183	20201127	1202	18750	18750	18735	18735	115658
184	20201127	1203	18735	18735	18725	18735	93350
185	20201127	1204	18735	18735	18720	18725	108489
186	20201127	1205	18725	18730	18705	18710	137421
187	20201127	1206	18705	18715	18700	18715	119203
188	20201127	1207	18715	18715	18695	18700	75480
189	20201127	1208	18705	18705	18680	18685	110188
190	20201127	1209	18680	18690	18680	18685	123538
191	20201127	1210	18685	18690	18680	18690	85139
192	20201127	1211	18685	18700	18675	18685	92359
193	20201127	1212	18685	18690	18675	18685	60513
194	20201127	1213	18685	18700	18685	18685	44045
195	20201127	1214	18690	18720	18690	18720	68406
196	20201127	1215	18715	18720	18700	18710	38898
197	20201127	1216	18705	18715	18700	18705	34718
198	20201127	1217	18705	18710	18700	18705	45655
199	20201127	1218	18705	18705	18685	18690	100889
200	20201127	1219	18690	18695	18680	18680	81818
201	20201127	1220	18680	18685	18660	18665	124314
202	20201127	1221	18665	18675	18660	18675	93405
203	20201127	1222	18675	18680	18665	18665	31738
204	20201127	1223	18670	18685	18665	18680	38743
205	20201127	1224	18675	18680	18655	18655	96833
206	20201127	1225	18660	18665	18640	18640	159273
207	20201127	1226	18640	18660	18640	18650	124619
208	20201127	1227	18645	18650	18630	18635	169048
209	20201127	1228	18635	18660	18630	18660	65270
210	20201127	1229	18655	18680	18655	18675	45440
211	20201127	1230	18680	18680	18665	18670	63129
212	20201127	1231	18675	18700	18675	18690	110931
213	20201127	1232	18690	18705	18685	18700	88580
214	20201127	1233	18705	18715	18695	18710	88643
215	20201127	1234	18710	18715	18705	18705	57110
216	20201127	1235	18705	18720	18705	18715	130011
217	20201127	1236	18715	18720	18705	18710	129245
218	20201127	1237	18710	18730	18710	18720	96206
219	20201127	1238	18725	18740	18720	18735	73444
220	20201127	1239	18735	18740	18725	18725	124711
221	20201127	1240	18725	18735	18720	18730	61910
222	20201127	1241	18735	18750	18730	18745	226224
223	20201127	1242	18745	18750	18740	18745	101813
224	20201127	1243	18745	18750	18740	18745	47067
225	20201127	1244	18750	18755	18745	18755	93231
226	20201127	1245	18755	18765	18750	18755	151180
227	20201127	1246	18755	18765	18750	18755	83853
228	20201127	1247	18755	18770	18755	18770	49198
229	20201127	1248	18770	18775	18765	18770	159002
230	20201127	1249	18770	18775	18760	18760	114390
231	20201127	1250	18760	18770	18755	18760	78312
232	20201127	1251	18760	18785	18760	18775	170073
233	20201127	1252	18770	18780	18770	18775	25501
234	20201127	1253	18775	18785	18765	18775	157466
235	20201127	1254	18775	18780	18760	18765	23515
236	20201127	1255	18770	18790	18770	18785	149574
237	20201127	1256	18785	18785	18770	18775	27438
238	20201127	1257	18775	18785	18770	18785	21166
239	20201127	1258	18785	18795	18785	18795	102369
240	20201127	1259	18795	18810	18795	18810	241225
241	20201127	1300	18810	18815	18800	18805	167194
242	20201127	1301	18805	18805	18785	18790	232709
243	20201127	1302	18790	18805	18790	18805	92777
244	20201127	1303	18805	18815	18800	18810	146261
245	20201127	1304	18815	18820	18795	18800	154483
246	20201127	1305	18800	18800	18790	18795	72289
247	20201127	1306	18790	18800	18790	18795	43995
248	20201127	1307	18800	18800	18790	18795	97539
249	20201127	1308	18795	18805	18795	18795	24762
250	20201127	1309	18790	18795	18780	18790	192397
251	20201127	1310	18790	18795	18775	18775	84267
252	20201127	1311	18780	18790	18775	18785	55725
253	20201127	1312	18785	18790	18780	18785	21773
254	20201127	1313	18785	18810	18785	18805	130430
255	20201127	1314	18805	18810	18800	18800	52631
256	20201127	1315	18800	18805	18795	18795	76880
257	20201127	1316	18795	18800	18795	18795	48105
258	20201127	1317	18800	18810	18790	18805	188447
259	20201127	1318	18805	18810	18795	18800	112863
260	20201127	1319	18800	18805	18795	18800	4681
261	20201127	1320	18800	18815	18800	18815	109074
262	20201127	1321	18815	18815	18805	18805	49886
263	20201127	1322	18810	18825	18810	18825	190020
264	20201127	1323	18825	18830	18815	18815	50039
265	20201127	1324	18815	18820	18810	18810	46146
266	20201127	1325	18810	18815	18790	18795	119448
267	20201127	1326	18790	18795	18785	18790	86148
268	20201127	1327	18790	18790	18780	18785	87647
269	20201127	1328	18785	18795	18785	18795	40221
270	20201127	1329	18795	18805	18795	18805	206532
271	20201127	1330	18805	18810	18795	18805	68808
272	20201127	1331	18805	18810	18790	18795	51285
273	20201127	1332	18795	18815	18795	18815	85565
274	20201127	1333	18820	18825	18810	18815	56038
275	20201127	1334	18820	18820	18815	18815	29352
276	20201127	1335	18815	18815	18805	18810	17358
277	20201127	1336	18810	18815	18805	18815	12227
278	20201127	1337	18815	18820	18810	18815	70715
279	20201127	1338	18815	18820	18805	18805	33248
280	20201127	1339	18810	18810	18805	18810	28610
281	20201127	1340	18810	18820	18810	18820	111395
282	20201127	1341	18820	18825	18815	18820	21882
283	20201127	1342	18820	18825	18815	18820	43259
284	20201127	1343	18825	18830	18815	18815	118999
285	20201127	1344	18820	18820	18810	18815	141384
286	20201127	1345	18810	18820	18805	18815	73169
287	20201127	1346	18815	18825	18810	18815	61001
288	20201127	1347	18815	18820	18810	18820	165105
289	20201127	1348	18820	18840	18820	18840	286219
290	20201127	1349	18840	18840	18815	18815	233941
291	20201127	1350	18815	18815	18800	18800	149563
292	20201127	1351	18805	18810	18795	18805	121236
293	20201127	1352	18805	18810	18795	18800	83004
294	20201127	1353	18795	18800	18790	18795	77136
295	20201127	1354	18795	18800	18785	18795	41001
296	20201127	1355	18790	18800	18785	18795	65824
297	20201127	1356	18800	18800	18795	18795	52275
298	20201127	1357	18795	18800	18785	18795	76639
299	20201127	1358	18795	18800	18790	18790	13111
300	20201127	1359	18790	18795	18780	18780	87078
301	20201127	1400	18780	18790	18775	18775	47705
302	20201127	1401	18780	18780	18770	18775	119055
303	20201127	1402	18780	18780	18765	18765	34798
304	20201127	1403	18765	18770	18755	18765	149184
305	20201127	1404	18770	18775	18760	18770	49499
306	20201127	1405	18770	18780	18765	18780	29173
307	20201127	1406	18780	18795	18775	18790	73618
308	20201127	1407	18790	18810	18790	18805	105219
309	20201127	1408	18800	18810	18800	18810	49636
310	20201127	1409	18810	18810	18795	18795	48842
311	20201127	1410	18795	18800	18790	18795	7682
312	20201127	1411	18795	18795	18780	18785	66910
313	20201127	1412	18785	18800	18780	18795	57028
314	20201127	1413	18800	18800	18790	18795	17854
315	20201127	1414	18795	18805	18790	18800	84580
316	20201127	1415	18800	18800	18790	18790	58744
317	20201127	1416	18785	18790	18785	18790	54109
318	20201127	1417	18790	18800	18785	18790	40502
319	20201127	1418	18790	18805	18790	18800	47890
320	20201127	1419	18800	18805	18790	18800	70925
321	20201127	1420	18800	18810	18800	18810	84021
322	20201127	1421	18805	18810	18800	18800	31239
323	20201127	1422	18800	18800	18790	18790	69339
324	20201127	1423	18795	18810	18795	18805	130657
325	20201127	1424	18805	18820	18805	18815	224450
326	20201127	1425	18815	18820	18800	18805	86080
327	20201127	1426	18805	18815	18805	18805	67568
328	20201127	1427	18810	18810	18805	18810	24436
329	20201127	1428	18810	18810	18795	18805	70919
330	20201127	1429	18800	18810	18800	18810	11409
331	20201127	1430	18805	18810	18800	18805	66680
332	20201127	1431	18805	18825	18805	18820	213853
333	20201127	1432	18825	18845	18825	18835	215947
334	20201127	1433	18840	18845	18835	18840	42221
335	20201127	1434	18840	18855	18840	18855	232098
336	20201127	1435	18855	18865	18845	18860	216860
337	20201127	1436	18860	18865	18850	18855	133523
338	20201127	1437	18855	18860	18850	18855	40939
339	20201127	1438	18860	18870	18860	18860	249756
340	20201127	1439	18865	18865	18850	18855	35803
341	20201127	1440	18855	18870	18855	18865	91496
342	20201127	1441	18860	18865	18850	18850	81080
343	20201127	1442	18850	18855	18840	18845	66630
344	20201127	1443	18845	18850	18830	18830	74166
345	20201127	1444	18835	18850	18835	18840	41452
346	20201127	1445	18840	18845	18830	18845	43926
347	20201127	1446	18845	18850	18830	18835	40335
348	20201127	1447	18835	18845	18830	18835	41110
349	20201127	1448	18835	18840	18835	18835	17621
350	20201127	1449	18840	18850	18835	18845	120431
351	20201127	1450	18840	18845	18835	18835	54628
352	20201127	1451	18835	18835	18815	18830	186794
353	20201127	1452	18825	18840	18825	18835	149405
354	20201127	1453	18835	18835	18820	18830	53773
355	20201127	1454	18830	18830	18820	18820	53369
356	20201127	1455	18820	18820	18805	18810	70932
357	20201127	1456	18810	18820	18810	18820	24184
358	20201127	1457	18820	18840	18815	18835	133456
359	20201127	1458	18835	18845	18830	18845	90843
360	20201127	1459	18845	18845	18835	18840	95333
361	20201127	1500	18840	18845	18835	18845	27151
362	20201127	1501	18840	18840	18820	18825	217581
363	20201127	1502	18825	18825	18800	18800	242144
364	20201127	1503	18805	18815	18800	18810	167624
365	20201127	1504	18810	18815	18790	18795	48315
366	20201127	1505	18795	18810	18795	18805	26601
367	20201127	1506	18805	18825	18800	18825	107934
368	20201127	1507	18820	18830	18815	18820	30344
369	20201127	1508	18815	18815	18805	18805	76944
370	20201127	1509	18805	18830	18805	18820	46095
371	20201127	1510	18825	18835	18820	18825	126546
372	20201127	1511	18825	18840	18825	18835	111717
373	20201127	1512	18835	18840	18830	18835	64377
374	20201127	1513	18840	18840	18830	18830	108108
375	20201127	1514	18830	18835	18820	18830	29308
376	20201127	1515	18825	18830	18820	18820	105405
377	20201127	1516	18825	18840	18820	18840	25083
378	20201127	1517	18840	18850	18830	18845	226159
379	20201127	1518	18845	18850	18825	18835	77660
380	20201127	1519	18835	18840	18830	18840	94640
381	20201127	1520	18835	18840	18820	18825	76730
382	20201127	1530	18850	18850	18850	18850	441590